34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 3 | 20240426 | 184400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 4 | 20240426 | 184300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 5 | 20240426 | 184200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 6 | 20240426 | 184100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 7 | 20240426 | 184000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 8 | 20240426 | 183900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 9 | 20240426 | 183800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 10 | 20240426 | 183700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 11 | 20240426 | 183600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 12 | 20240426 | 183500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 13 | 20240426 | 183400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 14 | 20240426 | 183300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 15 | 20240426 | 183200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 16 | 20240426 | 183100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 17 | 20240426 | 183000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 18 | 20240426 | 182900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 19 | 20240426 | 182800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 20 | 20240426 | 182700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 21 | 20240426 | 182600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 22 | 20240426 | 182500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 23 | 20240426 | 182400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 24 | 20240426 | 182300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 25 | 20240426 | 182200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 26 | 20240426 | 182100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 27 | 20240426 | 182000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 28 | 20240426 | 181900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 29 | 20240426 | 181800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 30 | 20240426 | 181700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 31 | 20240426 | 181600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 32 | 20240426 | 181500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 33 | 20240426 | 181400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 34 | 20240426 | 181300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 35 | 20240426 | 181200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 36 | 20240426 | 181100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 37 | 20240426 | 181000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 38 | 20240426 | 180900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 39 | 20240426 | 180800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 40 | 20240426 | 180700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 41 | 20240426 | 180600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 42 | 20240426 | 180500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 43 | 20240426 | 180400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 44 | 20240426 | 180300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 45 | 20240426 | 180200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 46 | 20240426 | 180100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 47 | 20240426 | 180000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 48 | 20240426 | 175900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 49 | 20240426 | 175800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 50 | 20240426 | 175700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 51 | 20240426 | 175600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 52 | 20240426 | 175500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 53 | 20240426 | 175400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 54 | 20240426 | 175300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 55 | 20240426 | 175200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 56 | 20240426 | 175100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 57 | 20240426 | 175000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 58 | 20240426 | 174900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 59 | 20240426 | 174800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 60 | 20240426 | 174700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 61 | 20240426 | 174600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 62 | 20240426 | 174500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 63 | 20240426 | 174400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 64 | 20240426 | 174300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 65 | 20240426 | 174200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 66 | 20240426 | 174100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 67 | 20240426 | 174000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 68 | 20240426 | 173900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 69 | 20240426 | 173800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 70 | 20240426 | 173700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 71 | 20240426 | 173600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 72 | 20240426 | 173500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 73 | 20240426 | 173400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 74 | 20240426 | 173300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 75 | 20240426 | 173200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 76 | 20240426 | 173100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 77 | 20240426 | 173000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 78 | 20240426 | 172900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 79 | 20240426 | 172800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 80 | 20240426 | 172700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 81 | 20240426 | 172600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 82 | 20240426 | 172500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 83 | 20240426 | 172400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 84 | 20240426 | 172300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 85 | 20240426 | 172200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 86 | 20240426 | 172100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 87 | 20240426 | 172000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 88 | 20240426 | 171900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 89 | 20240426 | 171800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 90 | 20240426 | 171700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 91 | 20240426 | 171600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 92 | 20240426 | 171500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 93 | 20240426 | 171400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 94 | 20240426 | 171300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 95 | 20240426 | 171200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 96 | 20240426 | 171100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 97 | 20240426 | 171000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 98 | 20240426 | 170900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 99 | 20240426 | 170800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 100 | 20240426 | 170700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 101 | 20240426 | 170600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 102 | 20240426 | 170500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 103 | 20240426 | 170400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 104 | 20240426 | 170300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 105 | 20240426 | 170200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 106 | 20240426 | 170100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 107 | 20240426 | 170000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 108 | 20240426 | 165900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 109 | 20240426 | 165800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 110 | 20240426 | 165700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 111 | 20240426 | 165600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 112 | 20240426 | 165500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 113 | 20240426 | 165400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 114 | 20240426 | 165300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 115 | 20240426 | 165200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 116 | 20240426 | 165100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 117 | 20240426 | 165000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 118 | 20240426 | 164900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 119 | 20240426 | 164800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 120 | 20240426 | 164700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 121 | 20240426 | 164600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 122 | 20240426 | 164500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 123 | 20240426 | 164400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 124 | 20240426 | 164300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 125 | 20240426 | 164200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 126 | 20240426 | 164100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 127 | 20240426 | 164000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 128 | 20240426 | 163900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 129 | 20240426 | 163800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 130 | 20240426 | 163700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 131 | 20240426 | 163600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 132 | 20240426 | 163500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 133 | 20240426 | 163400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 134 | 20240426 | 163300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 135 | 20240426 | 163200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 136 | 20240426 | 163100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 137 | 20240426 | 163000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 138 | 20240426 | 162900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 139 | 20240426 | 162800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 140 | 20240426 | 162700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 141 | 20240426 | 162600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 142 | 20240426 | 162500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 143 | 20240426 | 162400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 144 | 20240426 | 162300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 145 | 20240426 | 162200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 146 | 20240426 | 162100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 147 | 20240426 | 162000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 148 | 20240426 | 161900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 149 | 20240426 | 161800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 150 | 20240426 | 161700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 151 | 20240426 | 161600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 152 | 20240426 | 161500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 153 | 20240426 | 161400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 154 | 20240426 | 161300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 155 | 20240426 | 161200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 156 | 20240426 | 161100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 157 | 20240426 | 161000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 158 | 20240426 | 160900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 159 | 20240426 | 160800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 160 | 20240426 | 160700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 161 | 20240426 | 160600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 162 | 20240426 | 160500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 163 | 20240426 | 160400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 164 | 20240426 | 160300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 165 | 20240426 | 160200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 166 | 20240426 | 160100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 167 | 20240426 | 160000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 168 | 20240426 | 155900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 169 | 20240426 | 155800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 170 | 20240426 | 155700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 171 | 20240426 | 155600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 172 | 20240426 | 155500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 173 | 20240426 | 155400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 174 | 20240426 | 155300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 175 | 20240426 | 155200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 176 | 20240426 | 155100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 177 | 20240426 | 155000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 178 | 20240426 | 154900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 179 | 20240426 | 154800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 180 | 20240426 | 154700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 181 | 20240426 | 154600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 182 | 20240426 | 154500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 183 | 20240426 | 154400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 184 | 20240426 | 154300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 185 | 20240426 | 154200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 186 | 20240426 | 154100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 187 | 20240426 | 154000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 188 | 20240426 | 153900 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 189 | 20240426 | 153800 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 190 | 20240426 | 153700 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 191 | 20240426 | 153600 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 192 | 20240426 | 153500 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 193 | 20240426 | 153400 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 194 | 20240426 | 153300 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 195 | 20240426 | 153200 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 196 | 20240426 | 153100 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 197 | 20240426 | 153000 | 99096207000 | 394500 | 394500 | 394500 | 394500 | 12457 |
| 198 | 20240426 | 152900 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20240426 | 152800 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20240426 | 152700 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20240426 | 152600 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20240426 | 152500 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20240426 | 152400 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20240426 | 152300 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20240426 | 152200 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20240426 | 152100 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 207 | 20240426 | 152000 | 94181920500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 208 | 20240426 | 151900 | 94181920500 | 394000 | 394000 | 394000 | 393500 | 1967 |
| 209 | 20240426 | 151800 | 93407591000 | 394000 | 394000 | 394000 | 393500 | 407 |
| 210 | 20240426 | 151700 | 93247323000 | 394000 | 393500 | 394000 | 393500 | 542 |
| 211 | 20240426 | 151600 | 93033906000 | 394000 | 394000 | 394000 | 393500 | 384 |
| 212 | 20240426 | 151500 | 92882694000 | 394000 | 393500 | 394000 | 393500 | 520 |
| 213 | 20240426 | 151400 | 92678006500 | 394000 | 394000 | 394000 | 393500 | 543 |
| 214 | 20240426 | 151300 | 92464200000 | 393500 | 394000 | 394000 | 393500 | 686 |
| 215 | 20240426 | 151200 | 92194073500 | 393500 | 393500 | 394000 | 393000 | 2268 |
| 216 | 20240426 | 151100 | 91301591000 | 393000 | 393000 | 393500 | 393000 | 626 |
| 217 | 20240426 | 151000 | 91055353500 | 393500 | 393500 | 394000 | 393000 | 944 |
| 218 | 20240426 | 150900 | 90684067000 | 393500 | 394000 | 394000 | 393500 | 619 |
| 219 | 20240426 | 150800 | 90440450000 | 393500 | 393500 | 394000 | 393500 | 505 |
| 220 | 20240426 | 150700 | 90241710500 | 393500 | 393500 | 394000 | 393500 | 338 |
| 221 | 20240426 | 150600 | 90108701500 | 393500 | 393500 | 394000 | 393500 | 876 |
| 222 | 20240426 | 150500 | 89763980500 | 393500 | 393500 | 394000 | 393500 | 495 |
| 223 | 20240426 | 150400 | 89569188000 | 394000 | 394000 | 394000 | 393500 | 378 |
| 224 | 20240426 | 150300 | 89420427500 | 393500 | 394000 | 394000 | 393500 | 353 |
| 225 | 20240426 | 150200 | 89281489000 | 393500 | 394000 | 394000 | 393500 | 727 |
| 226 | 20240426 | 150100 | 88995380500 | 393500 | 393500 | 394000 | 393500 | 806 |
| 227 | 20240426 | 150000 | 88678037000 | 393500 | 393500 | 394000 | 393500 | 236 |
| 228 | 20240426 | 145900 | 88585123000 | 393500 | 393500 | 394000 | 393500 | 388 |
| 229 | 20240426 | 145800 | 88432368000 | 394000 | 393500 | 394000 | 393500 | 416 |
| 230 | 20240426 | 145700 | 88268544500 | 393500 | 394000 | 394000 | 393500 | 480 |
| 231 | 20240426 | 145600 | 88079617000 | 393500 | 393500 | 394000 | 393500 | 445 |
| 232 | 20240426 | 145500 | 87904429500 | 393500 | 394000 | 394000 | 393500 | 326 |
| 233 | 20240426 | 145400 | 87776081500 | 393500 | 393500 | 394000 | 393500 | 470 |
| 234 | 20240426 | 145300 | 87591066500 | 393500 | 393500 | 394000 | 393500 | 393 |
| 235 | 20240426 | 145200 | 87436379500 | 394000 | 394000 | 394000 | 393500 | 364 |
| 236 | 20240426 | 145100 | 87293040500 | 393500 | 394500 | 394500 | 393500 | 814 |
| 237 | 20240426 | 145000 | 86972464500 | 394500 | 394000 | 394500 | 394000 | 386 |
| 238 | 20240426 | 144900 | 86820346000 | 394000 | 394500 | 394500 | 394000 | 279 |
| 239 | 20240426 | 144800 | 86710356000 | 394000 | 394500 | 394500 | 394000 | 363 |
| 240 | 20240426 | 144700 | 86567282000 | 394000 | 394500 | 394500 | 394000 | 483 |
| 241 | 20240426 | 144600 | 86376920500 | 394500 | 394500 | 394500 | 394000 | 606 |
| 242 | 20240426 | 144500 | 86138060500 | 394000 | 394500 | 394500 | 394000 | 312 |
| 243 | 20240426 | 144400 | 86015077500 | 394500 | 393500 | 394500 | 393500 | 2365 |
| 244 | 20240426 | 144300 | 85083430500 | 394000 | 393500 | 394000 | 393500 | 492 |
| 245 | 20240426 | 144200 | 84889738000 | 394000 | 394000 | 394000 | 393500 | 310 |
| 246 | 20240426 | 144100 | 84767692500 | 394000 | 393500 | 394000 | 393500 | 874 |
| 247 | 20240426 | 144000 | 84423728000 | 393500 | 393500 | 394000 | 393500 | 389 |
| 248 | 20240426 | 143900 | 84270564500 | 394000 | 393500 | 394000 | 393500 | 413 |
| 249 | 20240426 | 143800 | 84107928500 | 393500 | 393500 | 394000 | 393000 | 628 |
| 250 | 20240426 | 143700 | 83860788000 | 393500 | 393000 | 393500 | 393000 | 591 |
| 251 | 20240426 | 143600 | 83628273500 | 393500 | 393000 | 393500 | 393000 | 617 |
| 252 | 20240426 | 143500 | 83385669500 | 393500 | 393500 | 393500 | 393000 | 270 |
| 253 | 20240426 | 143400 | 83279489000 | 393000 | 393000 | 393500 | 393000 | 135 |
| 254 | 20240426 | 143300 | 83226398500 | 393000 | 393500 | 393500 | 393000 | 362 |
| 255 | 20240426 | 143200 | 83084078000 | 393500 | 393500 | 393500 | 393000 | 504 |
| 256 | 20240426 | 143100 | 82885847000 | 393000 | 393500 | 393500 | 393000 | 442 |
| 257 | 20240426 | 143000 | 82711984500 | 393500 | 393500 | 393500 | 393000 | 212 |
| 258 | 20240426 | 142900 | 82628612000 | 393000 | 393000 | 393500 | 393000 | 249 |
| 259 | 20240426 | 142800 | 82530687000 | 393500 | 393500 | 393500 | 393000 | 430 |
| 260 | 20240426 | 142700 | 82361528000 | 393500 | 393500 | 393500 | 393000 | 1480 |
| 261 | 20240426 | 142600 | 81779329000 | 393500 | 394000 | 394000 | 393500 | 369 |
| 262 | 20240426 | 142500 | 81634075500 | 394000 | 393500 | 394000 | 393500 | 243 |
| 263 | 20240426 | 142400 | 81538395500 | 394000 | 393000 | 394000 | 393000 | 950 |
| 264 | 20240426 | 142300 | 81164594000 | 393000 | 393500 | 393500 | 393000 | 488 |
| 265 | 20240426 | 142200 | 80972638000 | 393000 | 393500 | 393500 | 393000 | 297 |
| 266 | 20240426 | 142100 | 80855868500 | 393000 | 393000 | 393500 | 393000 | 231 |
| 267 | 20240426 | 142000 | 80765039000 | 393500 | 393500 | 393500 | 393000 | 269 |
| 268 | 20240426 | 141900 | 80659274500 | 393500 | 393500 | 393500 | 393000 | 318 |
| 269 | 20240426 | 141800 | 80534245500 | 393000 | 393500 | 393500 | 393000 | 521 |
| 270 | 20240426 | 141700 | 80329409500 | 393500 | 393000 | 393500 | 393000 | 302 |
| 271 | 20240426 | 141600 | 80210671000 | 393000 | 393000 | 393500 | 393000 | 292 |
| 272 | 20240426 | 141500 | 80095837000 | 393000 | 393000 | 393500 | 393000 | 311 |
| 273 | 20240426 | 141400 | 79973528000 | 393500 | 393000 | 393500 | 392500 | 721 |
| 274 | 20240426 | 141300 | 79690112000 | 393500 | 393500 | 393500 | 393000 | 636 |
| 275 | 20240426 | 141200 | 79440110500 | 393000 | 393000 | 393500 | 393000 | 722 |
| 276 | 20240426 | 141100 | 79156308500 | 393500 | 393500 | 393500 | 393000 | 201 |
| 277 | 20240426 | 141000 | 79077277500 | 393500 | 393500 | 393500 | 393000 | 294 |
| 278 | 20240426 | 140900 | 78961661500 | 393000 | 393500 | 394000 | 393000 | 594 |
| 279 | 20240426 | 140800 | 78727902500 | 393500 | 393500 | 394000 | 393500 | 722 |
| 280 | 20240426 | 140700 | 78443614000 | 393500 | 393500 | 394000 | 393500 | 612 |
| 281 | 20240426 | 140600 | 78202727000 | 394000 | 393500 | 394000 | 393000 | 1362 |
| 282 | 20240426 | 140500 | 77666838500 | 393000 | 393500 | 393500 | 393000 | 200 |
| 283 | 20240426 | 140400 | 77588191500 | 393500 | 392500 | 393500 | 392500 | 2550 |
| 284 | 20240426 | 140300 | 76585755500 | 393000 | 393000 | 393000 | 392500 | 493 |
| 285 | 20240426 | 140200 | 76392130500 | 393000 | 393000 | 393000 | 392500 | 351 |
| 286 | 20240426 | 140100 | 76254229000 | 392500 | 392500 | 393000 | 392500 | 285 |
| 287 | 20240426 | 140000 | 76142301500 | 392500 | 393000 | 393000 | 392500 | 244 |
| 288 | 20240426 | 135900 | 76046487000 | 393000 | 392500 | 393000 | 392500 | 498 |
| 289 | 20240426 | 135800 | 75850854500 | 393000 | 393000 | 393000 | 392500 | 334 |
| 290 | 20240426 | 135700 | 75719661000 | 393000 | 392500 | 393000 | 392500 | 241 |
| 291 | 20240426 | 135600 | 75625001000 | 393000 | 392500 | 393000 | 392500 | 295 |
| 292 | 20240426 | 135500 | 75509141000 | 393000 | 392500 | 393000 | 392500 | 301 |
| 293 | 20240426 | 135400 | 75390950000 | 392500 | 393000 | 393000 | 392500 | 459 |
| 294 | 20240426 | 135300 | 75210625000 | 392500 | 392500 | 393000 | 392500 | 255 |
| 295 | 20240426 | 135200 | 75110484500 | 393000 | 393000 | 393000 | 392500 | 342 |
| 296 | 20240426 | 135100 | 74976151000 | 393000 | 393000 | 393000 | 392500 | 336 |
| 297 | 20240426 | 135000 | 74844158000 | 393000 | 393000 | 393000 | 392500 | 240 |
| 298 | 20240426 | 134900 | 74749895000 | 393000 | 392500 | 393000 | 392500 | 642 |
| 299 | 20240426 | 134800 | 74497780500 | 392500 | 393000 | 393000 | 392500 | 157 |
| 300 | 20240426 | 134700 | 74436105000 | 392500 | 393000 | 393000 | 392500 | 165 |
| 301 | 20240426 | 134600 | 74371296000 | 393000 | 393000 | 393000 | 392500 | 166 |
| 302 | 20240426 | 134500 | 74306099500 | 393000 | 392500 | 393000 | 392000 | 1264 |
| 303 | 20240426 | 134400 | 73809560500 | 392500 | 392500 | 393000 | 392000 | 258 |
| 304 | 20240426 | 134300 | 73708268000 | 392500 | 392500 | 392500 | 392000 | 507 |
| 305 | 20240426 | 134200 | 73509315000 | 392500 | 392500 | 392500 | 392000 | 260 |
| 306 | 20240426 | 134100 | 73407318500 | 392000 | 392000 | 392500 | 392000 | 246 |
| 307 | 20240426 | 134000 | 73310815500 | 392500 | 392000 | 392500 | 392000 | 190 |
| 308 | 20240426 | 133900 | 73236283500 | 392000 | 392000 | 392500 | 392000 | 178 |
| 309 | 20240426 | 133800 | 73166471000 | 392000 | 392500 | 392500 | 392000 | 260 |
| 310 | 20240426 | 133700 | 73064490500 | 392500 | 392000 | 392500 | 392000 | 136 |
| 311 | 20240426 | 133600 | 73011143500 | 392500 | 391500 | 392500 | 391000 | 2784 |
| 312 | 20240426 | 133500 | 71920047000 | 391500 | 391500 | 391500 | 391000 | 510 |
| 313 | 20240426 | 133400 | 71720444500 | 392000 | 391500 | 392000 | 391500 | 684 |
| 314 | 20240426 | 133300 | 71452602000 | 391500 | 392000 | 392000 | 391500 | 194 |
| 315 | 20240426 | 133200 | 71376598000 | 392000 | 392000 | 392500 | 391500 | 1208 |
| 316 | 20240426 | 133100 | 70903211500 | 392000 | 392500 | 392500 | 392000 | 164 |
| 317 | 20240426 | 133000 | 70838874000 | 392000 | 392500 | 392500 | 392000 | 289 |
| 318 | 20240426 | 132900 | 70725532000 | 392000 | 392500 | 393000 | 392000 | 515 |
| 319 | 20240426 | 132800 | 70523434000 | 392500 | 393500 | 393500 | 392500 | 1670 |
| 320 | 20240426 | 132700 | 69867339000 | 393500 | 392500 | 393500 | 392500 | 2636 |
| 321 | 20240426 | 132600 | 68831121500 | 392500 | 392000 | 393000 | 391500 | 2299 |
| 322 | 20240426 | 132500 | 67929391500 | 392000 | 391500 | 392000 | 391500 | 931 |
| 323 | 20240426 | 132400 | 67564871000 | 391500 | 391500 | 392000 | 391500 | 290 |
| 324 | 20240426 | 132300 | 67451286500 | 391500 | 391500 | 392000 | 391500 | 858 |
| 325 | 20240426 | 132200 | 67115343000 | 392000 | 392000 | 392000 | 391500 | 270 |
| 326 | 20240426 | 132100 | 67009570000 | 391500 | 392000 | 392000 | 391500 | 240 |
| 327 | 20240426 | 132000 | 66915561000 | 391500 | 392000 | 392000 | 391500 | 155 |
| 328 | 20240426 | 131900 | 66854835500 | 392000 | 392000 | 392000 | 391500 | 234 |
| 329 | 20240426 | 131800 | 66763148000 | 392000 | 391500 | 392000 | 391500 | 197 |
| 330 | 20240426 | 131700 | 66685959500 | 392000 | 392000 | 392000 | 391500 | 275 |
| 331 | 20240426 | 131600 | 66578213500 | 391500 | 391500 | 392000 | 391000 | 735 |
| 332 | 20240426 | 131500 | 66290469000 | 391500 | 391500 | 391500 | 391000 | 206 |
| 333 | 20240426 | 131400 | 66209860500 | 391500 | 391500 | 391500 | 391000 | 269 |
| 334 | 20240426 | 131300 | 66104619500 | 391000 | 391500 | 391500 | 391000 | 497 |
| 335 | 20240426 | 131200 | 65910172000 | 391000 | 391500 | 391500 | 391000 | 391 |
| 336 | 20240426 | 131100 | 65757176000 | 391500 | 391500 | 391500 | 391000 | 201 |
| 337 | 20240426 | 131000 | 65678537000 | 391500 | 391500 | 391500 | 391000 | 182 |
| 338 | 20240426 | 130900 | 65607326500 | 391500 | 391000 | 391500 | 391000 | 285 |
| 339 | 20240426 | 130800 | 65495783000 | 391000 | 391000 | 391500 | 391000 | 218 |
| 340 | 20240426 | 130700 | 65410482500 | 391000 | 391000 | 391500 | 391000 | 332 |
| 341 | 20240426 | 130600 | 65280638000 | 391000 | 391500 | 391500 | 391000 | 522 |
| 342 | 20240426 | 130500 | 65076489000 | 391000 | 391000 | 391500 | 391000 | 174 |
| 343 | 20240426 | 130400 | 65008427000 | 391500 | 391000 | 391500 | 391000 | 362 |
| 344 | 20240426 | 130300 | 64866847000 | 391000 | 391500 | 391500 | 391000 | 513 |
| 345 | 20240426 | 130200 | 64666160500 | 391500 | 391000 | 391500 | 391000 | 296 |
| 346 | 20240426 | 130100 | 64550379500 | 391000 | 391000 | 391500 | 391000 | 117 |
| 347 | 20240426 | 130000 | 64504604500 | 391000 | 391500 | 391500 | 391000 | 49 |
| 348 | 20240426 | 125900 | 64485439500 | 391000 | 391000 | 391500 | 391000 | 284 |
| 349 | 20240426 | 125800 | 64374394500 | 391000 | 391000 | 391500 | 391000 | 129 |
| 350 | 20240426 | 125700 | 64323942500 | 391000 | 391000 | 391500 | 390500 | 643 |
| 351 | 20240426 | 125600 | 64072596500 | 391000 | 391000 | 391000 | 390500 | 420 |
| 352 | 20240426 | 125500 | 63908456500 | 391000 | 391500 | 391500 | 390500 | 3510 |
| 353 | 20240426 | 125400 | 62536115500 | 391500 | 391500 | 392000 | 391000 | 1273 |
| 354 | 20240426 | 125300 | 62037742000 | 391500 | 391500 | 392000 | 391500 | 499 |
| 355 | 20240426 | 125200 | 61842380000 | 391500 | 391000 | 392000 | 391000 | 1383 |
| 356 | 20240426 | 125100 | 61300765500 | 391500 | 391000 | 391500 | 391000 | 414 |
| 357 | 20240426 | 125000 | 61138775000 | 391000 | 391500 | 391500 | 391000 | 441 |
| 358 | 20240426 | 124900 | 60966280000 | 391000 | 391000 | 391500 | 391000 | 509 |
| 359 | 20240426 | 124800 | 60767224500 | 391000 | 391500 | 391500 | 391000 | 1917 |
| 360 | 20240426 | 124700 | 60017656000 | 391000 | 391500 | 391500 | 391000 | 206 |
| 361 | 20240426 | 124600 | 59937108500 | 391500 | 391500 | 391500 | 391000 | 317 |
| 362 | 20240426 | 124500 | 59813129000 | 391000 | 391500 | 392000 | 391000 | 2341 |
| 363 | 20240426 | 124400 | 58896783500 | 391500 | 391500 | 392000 | 391500 | 207 |
| 364 | 20240426 | 124300 | 58815704000 | 392000 | 392000 | 392000 | 391500 | 91 |
| 365 | 20240426 | 124200 | 58780046500 | 391500 | 391500 | 392000 | 391500 | 301 |
| 366 | 20240426 | 124100 | 58662085000 | 391500 | 392000 | 392000 | 391500 | 44 |
| 367 | 20240426 | 124000 | 58644856500 | 391500 | 391500 | 392000 | 391500 | 102 |
| 368 | 20240426 | 123900 | 58604896500 | 391500 | 392000 | 392500 | 391500 | 1068 |
| 369 | 20240426 | 123800 | 58186219000 | 392500 | 392500 | 392500 | 392000 | 522 |
| 370 | 20240426 | 123700 | 57981532000 | 392500 | 392500 | 392500 | 392000 | 123 |
| 371 | 20240426 | 123600 | 57933270000 | 392500 | 392000 | 392500 | 392000 | 274 |
| 372 | 20240426 | 123500 | 57825758500 | 392000 | 392000 | 392500 | 392000 | 183 |
| 373 | 20240426 | 123400 | 57753949500 | 392000 | 392500 | 392500 | 392000 | 139 |
| 374 | 20240426 | 123300 | 57699434000 | 392500 | 392000 | 392500 | 392000 | 271 |
| 375 | 20240426 | 123200 | 57593093000 | 392000 | 392000 | 392500 | 392000 | 186 |
| 376 | 20240426 | 123100 | 57520153000 | 392500 | 392000 | 392500 | 392000 | 190 |
| 377 | 20240426 | 123000 | 57445632500 | 392500 | 392000 | 392500 | 392000 | 135 |
| 378 | 20240426 | 122900 | 57392685000 | 392500 | 392500 | 392500 | 392000 | 155 |
| 379 | 20240426 | 122800 | 57331875000 | 392000 | 392000 | 392500 | 392000 | 140 |
| 380 | 20240426 | 122700 | 57276974500 | 392000 | 392000 | 392500 | 392000 | 171 |
| 381 | 20240426 | 122600 | 57209911000 | 392000 | 392500 | 392500 | 392000 | 176 |
| 382 | 20240426 | 122500 | 57140897000 | 392500 | 392000 | 392500 | 392000 | 95 |
| 383 | 20240426 | 122400 | 57103647000 | 392000 | 392000 | 392500 | 392000 | 108 |
| 384 | 20240426 | 122300 | 57061310000 | 392000 | 392500 | 392500 | 392000 | 135 |
| 385 | 20240426 | 122200 | 57008387000 | 392500 | 392000 | 392500 | 392000 | 178 |
| 386 | 20240426 | 122100 | 56938593000 | 392000 | 392000 | 392500 | 392000 | 141 |
| 387 | 20240426 | 122000 | 56883294500 | 392000 | 392000 | 392500 | 392000 | 716 |
| 388 | 20240426 | 121900 | 56602621000 | 392000 | 392000 | 392500 | 392000 | 50 |
| 389 | 20240426 | 121800 | 56583014500 | 392000 | 392000 | 392500 | 391500 | 273 |
| 390 | 20240426 | 121700 | 56476000500 | 392000 | 392000 | 392000 | 391500 | 369 |
| 391 | 20240426 | 121600 | 56331368500 | 392000 | 392000 | 392000 | 391500 | 233 |
| 392 | 20240426 | 121500 | 56240065500 | 392000 | 392000 | 392000 | 391500 | 96 |
| 393 | 20240426 | 121400 | 56202443500 | 392000 | 392000 | 392000 | 391500 | 152 |
| 394 | 20240426 | 121300 | 56142914500 | 391500 | 392000 | 392000 | 391500 | 175 |
| 395 | 20240426 | 121200 | 56074330000 | 392000 | 392000 | 392000 | 391500 | 419 |
| 396 | 20240426 | 121100 | 55910202500 | 392000 | 392000 | 392000 | 391500 | 158 |
| 397 | 20240426 | 121000 | 55848307000 | 391500 | 392000 | 392000 | 391500 | 285 |
| 398 | 20240426 | 120900 | 55736639000 | 391500 | 392000 | 392000 | 391500 | 285 |
| 399 | 20240426 | 120800 | 55625016500 | 392000 | 392000 | 392000 | 391500 | 221 |
| 400 | 20240426 | 120700 | 55538459500 | 392000 | 391500 | 392000 | 391500 | 189 |
| 401 | 20240426 | 120600 | 55464408500 | 392000 | 392000 | 392000 | 391500 | 418 |
| 402 | 20240426 | 120500 | 55300575500 | 392000 | 391500 | 392000 | 391500 | 77 |
| 403 | 20240426 | 120400 | 55270408000 | 391500 | 391500 | 392000 | 391500 | 244 |
| 404 | 20240426 | 120300 | 55174806000 | 392000 | 391500 | 392000 | 391500 | 272 |
| 405 | 20240426 | 120200 | 55068274500 | 391500 | 391500 | 392000 | 391500 | 280 |
| 406 | 20240426 | 120100 | 54958556500 | 391500 | 392000 | 392000 | 391500 | 219 |
| 407 | 20240426 | 120000 | 54872777500 | 391500 | 392000 | 392000 | 391500 | 142 |
| 408 | 20240426 | 115900 | 54817157500 | 391500 | 391500 | 392000 | 391500 | 628 |
| 409 | 20240426 | 115800 | 54571290500 | 392000 | 392000 | 392000 | 391500 | 77 |
| 410 | 20240426 | 115700 | 54541121500 | 392000 | 391500 | 392000 | 391500 | 137 |
| 411 | 20240426 | 115600 | 54487469500 | 391500 | 391500 | 391500 | 391500 | 63 |
| 412 | 20240426 | 115500 | 54462805000 | 392000 | 391000 | 392000 | 391000 | 1169 |
| 413 | 20240426 | 115400 | 54005187000 | 391000 | 391000 | 391500 | 391000 | 139 |
| 414 | 20240426 | 115300 | 53950799000 | 391000 | 391500 | 391500 | 391000 | 220 |
| 415 | 20240426 | 115200 | 53864704000 | 391500 | 391500 | 391500 | 391000 | 732 |
| 416 | 20240426 | 115100 | 53578137000 | 391500 | 391000 | 391500 | 391000 | 201 |
| 417 | 20240426 | 115000 | 53499478000 | 391000 | 391000 | 391500 | 391000 | 501 |
| 418 | 20240426 | 114900 | 53303404500 | 391000 | 391000 | 391500 | 391000 | 119 |
| 419 | 20240426 | 114800 | 53256842000 | 391500 | 391500 | 391500 | 391000 | 194 |
| 420 | 20240426 | 114700 | 53180950500 | 391500 | 391000 | 391500 | 391000 | 79 |
| 421 | 20240426 | 114600 | 53150060500 | 391000 | 391500 | 391500 | 391000 | 134 |
| 422 | 20240426 | 114500 | 53097627500 | 391000 | 391500 | 392000 | 391000 | 135 |
| 423 | 20240426 | 114400 | 53044798500 | 391500 | 391500 | 392000 | 391500 | 970 |
| 424 | 20240426 | 114300 | 52665030000 | 391500 | 392000 | 392500 | 391500 | 640 |
| 425 | 20240426 | 114200 | 52414250000 | 392000 | 392000 | 392500 | 392000 | 162 |
| 426 | 20240426 | 114100 | 52350744000 | 392000 | 392000 | 392500 | 392000 | 202 |
| 427 | 20240426 | 114000 | 52271559500 | 392000 | 392000 | 392500 | 391500 | 499 |
| 428 | 20240426 | 113900 | 52075939500 | 391500 | 392000 | 392000 | 391500 | 151 |
| 429 | 20240426 | 113800 | 52016762500 | 392000 | 392000 | 392000 | 391500 | 135 |
| 430 | 20240426 | 113700 | 51963875500 | 392000 | 391500 | 392000 | 391500 | 196 |
| 431 | 20240426 | 113600 | 51887063500 | 391500 | 392000 | 392000 | 391500 | 130 |
| 432 | 20240426 | 113500 | 51836163500 | 392000 | 391500 | 392000 | 391500 | 102 |
| 433 | 20240426 | 113400 | 51796195000 | 391500 | 392000 | 392000 | 391500 | 766 |
| 434 | 20240426 | 113300 | 51496240000 | 392000 | 392000 | 392000 | 391500 | 150 |
| 435 | 20240426 | 113200 | 51437484500 | 392000 | 392000 | 392000 | 391500 | 225 |
| 436 | 20240426 | 113100 | 51349309500 | 392000 | 392000 | 392500 | 392000 | 174 |
| 437 | 20240426 | 113000 | 51281101000 | 392000 | 392000 | 392500 | 392000 | 101 |
| 438 | 20240426 | 112900 | 51241507500 | 392000 | 392000 | 392500 | 392000 | 218 |
| 439 | 20240426 | 112800 | 51156051000 | 392000 | 392000 | 392500 | 392000 | 231 |
| 440 | 20240426 | 112700 | 51065487500 | 392500 | 392000 | 392500 | 392000 | 95 |
| 441 | 20240426 | 112600 | 51028241500 | 392000 | 392000 | 392500 | 392000 | 90 |
| 442 | 20240426 | 112500 | 50992960500 | 392000 | 392500 | 393000 | 392000 | 1479 |
| 443 | 20240426 | 112400 | 50412664500 | 393000 | 392500 | 393000 | 392500 | 56 |
| 444 | 20240426 | 112300 | 50390678500 | 393000 | 392500 | 393000 | 392500 | 184 |
| 445 | 20240426 | 112200 | 50318398000 | 393000 | 392500 | 393000 | 392500 | 181 |
| 446 | 20240426 | 112100 | 50247283500 | 392500 | 392500 | 393000 | 392500 | 45 |
| 447 | 20240426 | 112000 | 50229615000 | 392500 | 393000 | 393000 | 392500 | 201 |
| 448 | 20240426 | 111900 | 50150662500 | 393000 | 393000 | 393500 | 392500 | 431 |
| 449 | 20240426 | 111800 | 49981277500 | 393000 | 392500 | 393000 | 392500 | 300 |
| 450 | 20240426 | 111700 | 49863399500 | 392500 | 392000 | 393000 | 392000 | 542 |
| 451 | 20240426 | 111600 | 49650658000 | 392000 | 392000 | 392500 | 392000 | 320 |
| 452 | 20240426 | 111500 | 49525215000 | 392000 | 392000 | 392500 | 392000 | 215 |
| 453 | 20240426 | 111400 | 49440913000 | 392000 | 391500 | 392000 | 391500 | 1287 |
| 454 | 20240426 | 111300 | 48936704500 | 391500 | 391500 | 391500 | 391500 | 232 |
| 455 | 20240426 | 111200 | 48845876500 | 392000 | 391500 | 392000 | 391500 | 299 |
| 456 | 20240426 | 111100 | 48728795500 | 391500 | 392000 | 392000 | 391500 | 164 |
| 457 | 20240426 | 111000 | 48664566000 | 391500 | 392000 | 392000 | 391500 | 313 |
| 458 | 20240426 | 110900 | 48542016500 | 392000 | 392000 | 392000 | 391500 | 127 |
| 459 | 20240426 | 110800 | 48492270500 | 391500 | 391500 | 392000 | 391500 | 273 |
| 460 | 20240426 | 110700 | 48385388500 | 391500 | 391500 | 392000 | 391500 | 172 |
| 461 | 20240426 | 110600 | 48318030500 | 391500 | 391500 | 392000 | 391500 | 261 |
| 462 | 20240426 | 110500 | 48215841500 | 391500 | 392000 | 392500 | 391500 | 926 |
| 463 | 20240426 | 110400 | 47852893000 | 392500 | 392000 | 392500 | 392000 | 124 |
| 464 | 20240426 | 110300 | 47804282000 | 392000 | 392000 | 392500 | 392000 | 711 |
| 465 | 20240426 | 110200 | 47525245000 | 391500 | 391500 | 392500 | 391500 | 331 |
| 466 | 20240426 | 110100 | 47395531500 | 391500 | 391500 | 392500 | 391500 | 437 |
| 467 | 20240426 | 110000 | 47224244000 | 392000 | 392000 | 392500 | 391500 | 1310 |
| 468 | 20240426 | 105900 | 46710770500 | 391500 | 391000 | 392000 | 391000 | 1035 |
| 469 | 20240426 | 105800 | 46305543500 | 391000 | 391000 | 391500 | 391000 | 439 |
| 470 | 20240426 | 105700 | 46133748000 | 391000 | 391000 | 391500 | 391000 | 456 |
| 471 | 20240426 | 105600 | 45955450000 | 391000 | 391000 | 391500 | 391000 | 213 |
| 472 | 20240426 | 105500 | 45872139500 | 391000 | 391000 | 391500 | 391000 | 225 |
| 473 | 20240426 | 105400 | 45784161500 | 391000 | 391000 | 391500 | 391000 | 109 |
| 474 | 20240426 | 105300 | 45741542000 | 391500 | 390500 | 391500 | 390500 | 425 |
| 475 | 20240426 | 105200 | 45575367500 | 390500 | 391000 | 391000 | 390500 | 459 |
| 476 | 20240426 | 105100 | 45395944000 | 390500 | 390500 | 391000 | 390500 | 435 |
| 477 | 20240426 | 105000 | 45225975500 | 391000 | 391000 | 391000 | 390500 | 247 |
| 478 | 20240426 | 104900 | 45129460000 | 390500 | 391000 | 391000 | 390500 | 255 |
| 479 | 20240426 | 104800 | 45029772000 | 390500 | 390500 | 391500 | 390500 | 639 |
| 480 | 20240426 | 104700 | 44779919500 | 390500 | 390500 | 391000 | 390500 | 567 |
| 481 | 20240426 | 104600 | 44558306500 | 390500 | 391000 | 391500 | 390500 | 986 |
| 482 | 20240426 | 104500 | 44172738000 | 391000 | 391000 | 391500 | 391000 | 220 |
| 483 | 20240426 | 104400 | 44086711500 | 391000 | 390500 | 391500 | 390500 | 949 |
| 484 | 20240426 | 104300 | 43715667000 | 390500 | 391000 | 391000 | 390500 | 337 |
| 485 | 20240426 | 104200 | 43584005000 | 391000 | 390500 | 391000 | 390500 | 152 |
| 486 | 20240426 | 104100 | 43524630000 | 390500 | 391000 | 391000 | 390500 | 140 |
| 487 | 20240426 | 104000 | 43469914000 | 390500 | 391500 | 391500 | 390500 | 2153 |
| 488 | 20240426 | 103900 | 42628526500 | 391000 | 391000 | 391500 | 391000 | 186 |
| 489 | 20240426 | 103800 | 42555796000 | 391000 | 391500 | 391500 | 391000 | 155 |
| 490 | 20240426 | 103700 | 42495162000 | 391000 | 391500 | 391500 | 391000 | 179 |
| 491 | 20240426 | 103600 | 42425108000 | 391500 | 391000 | 391500 | 390500 | 1874 |
| 492 | 20240426 | 103500 | 41692274500 | 391000 | 391000 | 391000 | 390500 | 422 |
| 493 | 20240426 | 103400 | 41527383500 | 390500 | 390500 | 391000 | 390500 | 211 |
| 494 | 20240426 | 103300 | 41444970000 | 390500 | 390500 | 391000 | 390500 | 339 |
| 495 | 20240426 | 103200 | 41312579500 | 390500 | 390500 | 391000 | 390500 | 539 |
| 496 | 20240426 | 103100 | 41101965500 | 390500 | 390500 | 391000 | 390500 | 352 |
| 497 | 20240426 | 103000 | 40964455500 | 390500 | 390500 | 391000 | 390500 | 155 |
| 498 | 20240426 | 102900 | 40903915500 | 390500 | 390500 | 391000 | 390500 | 279 |
| 499 | 20240426 | 102800 | 40794951000 | 391000 | 390500 | 391000 | 390500 | 714 |
| 500 | 20240426 | 102700 | 40516093000 | 391000 | 391000 | 391500 | 390500 | 807 |
| 501 | 20240426 | 102600 | 40200634500 | 391000 | 391000 | 391500 | 390500 | 435 |
| 502 | 20240426 | 102500 | 40030572000 | 391000 | 391000 | 391000 | 390500 | 602 |
| 503 | 20240426 | 102400 | 39795212000 | 390500 | 391000 | 391500 | 390500 | 430 |
| 504 | 20240426 | 102300 | 39627085500 | 391000 | 391000 | 391500 | 391000 | 1080 |
| 505 | 20240426 | 102200 | 39204797500 | 391000 | 391500 | 391500 | 391000 | 249 |
| 506 | 20240426 | 102100 | 39107397500 | 391000 | 391000 | 391500 | 391000 | 254 |
| 507 | 20240426 | 102000 | 39008062000 | 391000 | 391000 | 391500 | 391000 | 443 |
| 508 | 20240426 | 101900 | 38834845500 | 391000 | 391000 | 391500 | 391000 | 243 |
| 509 | 20240426 | 101800 | 38739829000 | 391500 | 391500 | 391500 | 391000 | 1393 |
| 510 | 20240426 | 101700 | 38194656000 | 391000 | 390500 | 391000 | 390500 | 1076 |
| 511 | 20240426 | 101600 | 37774003500 | 391000 | 391000 | 391000 | 390500 | 497 |
| 512 | 20240426 | 101500 | 37579797500 | 390500 | 390500 | 391000 | 390500 | 523 |
| 513 | 20240426 | 101400 | 37375477500 | 390500 | 390500 | 391000 | 390500 | 299 |
| 514 | 20240426 | 101300 | 37258707000 | 390500 | 391500 | 391500 | 390500 | 1671 |
| 515 | 20240426 | 101200 | 36605653500 | 391000 | 391000 | 391500 | 391000 | 213 |
| 516 | 20240426 | 101100 | 36522361000 | 391000 | 391000 | 391500 | 391000 | 282 |
| 517 | 20240426 | 101000 | 36412078000 | 391000 | 391000 | 391500 | 391000 | 370 |
| 518 | 20240426 | 100900 | 36267406500 | 391000 | 391000 | 391500 | 391000 | 1615 |
| 519 | 20240426 | 100800 | 35635922500 | 391000 | 391000 | 391500 | 391000 | 528 |
| 520 | 20240426 | 100700 | 35429425000 | 391000 | 391500 | 391500 | 391000 | 737 |
| 521 | 20240426 | 100600 | 35141191000 | 391500 | 391500 | 392000 | 391000 | 709 |
| 522 | 20240426 | 100500 | 34863645000 | 391500 | 392000 | 392000 | 391500 | 1308 |
| 523 | 20240426 | 100400 | 34351559000 | 391500 | 392500 | 393000 | 391500 | 1805 |
| 524 | 20240426 | 100300 | 33643747500 | 392500 | 392500 | 393000 | 392500 | 285 |
| 525 | 20240426 | 100200 | 33531834500 | 393000 | 392000 | 393000 | 392000 | 818 |
| 526 | 20240426 | 100100 | 33210843000 | 392500 | 392500 | 392500 | 392000 | 434 |
| 527 | 20240426 | 100000 | 33040669000 | 392500 | 393500 | 393500 | 392500 | 1202 |
| 528 | 20240426 | 095900 | 32568601000 | 393000 | 393000 | 393500 | 393000 | 769 |
| 529 | 20240426 | 095800 | 32266271000 | 393500 | 393500 | 393500 | 393000 | 393 |
| 530 | 20240426 | 095700 | 32111708500 | 393500 | 393500 | 394000 | 393000 | 637 |
| 531 | 20240426 | 095600 | 31861057000 | 393500 | 393500 | 394000 | 393500 | 1817 |
| 532 | 20240426 | 095500 | 31145988000 | 394000 | 394000 | 394500 | 394000 | 878 |
| 533 | 20240426 | 095400 | 30800016500 | 394000 | 394500 | 394500 | 394000 | 55 |
| 534 | 20240426 | 095300 | 30778340000 | 394500 | 394500 | 395000 | 394500 | 596 |
| 535 | 20240426 | 095200 | 30543190000 | 395000 | 394500 | 395000 | 394500 | 232 |
| 536 | 20240426 | 095100 | 30451629500 | 394500 | 395000 | 395000 | 394500 | 201 |
| 537 | 20240426 | 095000 | 30372298500 | 394500 | 394500 | 395000 | 394000 | 251 |
| 538 | 20240426 | 094900 | 30273247000 | 394000 | 394500 | 395000 | 394000 | 557 |
| 539 | 20240426 | 094800 | 30053508500 | 395000 | 393500 | 395000 | 393500 | 1150 |
| 540 | 20240426 | 094700 | 29600117500 | 394000 | 394000 | 394000 | 393500 | 361 |
| 541 | 20240426 | 094600 | 29457950000 | 394000 | 394500 | 394500 | 393500 | 198 |
| 542 | 20240426 | 094500 | 29379920500 | 394000 | 394000 | 394500 | 394000 | 867 |
| 543 | 20240426 | 094400 | 29038258000 | 394500 | 394000 | 394500 | 394000 | 1126 |
| 544 | 20240426 | 094300 | 28594245000 | 394000 | 394500 | 394500 | 394000 | 275 |
| 545 | 20240426 | 094200 | 28485843000 | 394500 | 394500 | 395000 | 394000 | 455 |
| 546 | 20240426 | 094100 | 28306357500 | 395000 | 395000 | 395500 | 394500 | 1166 |
| 547 | 20240426 | 094000 | 27846198500 | 395000 | 395500 | 395500 | 394500 | 929 |
| 548 | 20240426 | 093900 | 27479242500 | 395000 | 394000 | 395500 | 394000 | 1468 |
| 549 | 20240426 | 093800 | 26899694000 | 394500 | 394500 | 395000 | 394000 | 328 |
| 550 | 20240426 | 093700 | 26770241000 | 395000 | 395000 | 395500 | 394500 | 813 |
| 551 | 20240426 | 093600 | 26449368500 | 395000 | 395500 | 395500 | 395000 | 1036 |
| 552 | 20240426 | 093500 | 26040059500 | 395000 | 395500 | 395500 | 395000 | 541 |
| 553 | 20240426 | 093400 | 25826194500 | 395000 | 395000 | 395500 | 395000 | 674 |
| 554 | 20240426 | 093300 | 25559718500 | 395000 | 395500 | 395500 | 395000 | 379 |
| 555 | 20240426 | 093200 | 25409901500 | 395000 | 395500 | 395500 | 395000 | 422 |
| 556 | 20240426 | 093100 | 25243087000 | 395500 | 395500 | 395500 | 395000 | 1131 |
| 557 | 20240426 | 093000 | 24795992500 | 395500 | 395000 | 395500 | 394500 | 2825 |
| 558 | 20240426 | 092900 | 23680227500 | 394500 | 395000 | 395000 | 394500 | 552 |
| 559 | 20240426 | 092800 | 23462323000 | 395000 | 395000 | 395000 | 394500 | 801 |
| 560 | 20240426 | 092700 | 23145956000 | 395000 | 394500 | 395000 | 394500 | 599 |
| 561 | 20240426 | 092600 | 22909362000 | 395000 | 394500 | 395000 | 394000 | 2288 |
| 562 | 20240426 | 092500 | 22006494500 | 394500 | 394000 | 394500 | 394000 | 510 |
| 563 | 20240426 | 092400 | 21805414500 | 394000 | 394500 | 394500 | 394000 | 902 |
| 564 | 20240426 | 092300 | 21449866000 | 394000 | 394000 | 394500 | 394000 | 1607 |
| 565 | 20240426 | 092200 | 20816323500 | 394500 | 392000 | 394500 | 392000 | 1466 |
| 566 | 20240426 | 092100 | 20239377500 | 393500 | 393500 | 394000 | 392500 | 1767 |
| 567 | 20240426 | 092000 | 19544022000 | 394000 | 392000 | 394000 | 391500 | 2265 |
| 568 | 20240426 | 091900 | 18654330500 | 392000 | 391500 | 392000 | 391500 | 446 |
| 569 | 20240426 | 091800 | 18479630000 | 391500 | 391000 | 392000 | 391000 | 536 |
| 570 | 20240426 | 091700 | 18269819500 | 391500 | 392500 | 392500 | 391000 | 1489 |
| 571 | 20240426 | 091600 | 17686529000 | 392000 | 391500 | 392500 | 391000 | 1350 |
| 572 | 20240426 | 091500 | 17157711500 | 391000 | 391000 | 391500 | 391000 | 653 |
| 573 | 20240426 | 091400 | 16902380000 | 391000 | 391000 | 391500 | 391000 | 592 |
| 574 | 20240426 | 091300 | 16670798000 | 391500 | 391000 | 391500 | 391000 | 518 |
| 575 | 20240426 | 091200 | 16468179500 | 391000 | 391000 | 391500 | 390500 | 1053 |
| 576 | 20240426 | 091100 | 16056392500 | 390500 | 390500 | 391500 | 390500 | 1698 |
| 577 | 20240426 | 091000 | 15392694500 | 390500 | 390500 | 391000 | 389500 | 4660 |
| 578 | 20240426 | 090900 | 13575105000 | 390000 | 390500 | 390500 | 390000 | 2532 |
| 579 | 20240426 | 090800 | 12587376500 | 390500 | 390500 | 391000 | 390000 | 1895 |
| 580 | 20240426 | 090700 | 11847447000 | 390500 | 391500 | 392000 | 390500 | 4033 |
| 581 | 20240426 | 090600 | 10271033500 | 391500 | 392000 | 392500 | 391500 | 2247 |
| 582 | 20240426 | 090500 | 9390165500 | 392500 | 393500 | 394000 | 392000 | 2960 |
| 583 | 20240426 | 090400 | 8227311500 | 394000 | 392500 | 394500 | 392500 | 2632 |
| 584 | 20240426 | 090300 | 7192086000 | 392500 | 393000 | 393000 | 392500 | 1523 |
| 585 | 20240426 | 090200 | 6593913500 | 392500 | 392500 | 393000 | 391000 | 3147 |
| 586 | 20240426 | 090100 | 5359986500 | 392500 | 394000 | 394000 | 391500 | 7530 |
| 587 | 20240426 | 090000 | 2400765000 | 394000 | 395000 | 395500 | 393500 | 5937 |